Dark

SOFI20280616C15
SOFI Jun 16 2028 15.00 Call (SOFI280616C00015000)
option OPRA

EOD

Jul 9, 2026

8.65+7.453%(+0.60)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	8.4500	8.7200	8.2000	8.6500	+7.453%	90	22,146	0.000%
2026-07-08	7.8500	8.0500	7.6400	8.0500	0.000%	438	22,139	+7.453%
2026-07-07	8.9000	8.9000	8.0500	8.0500	-10.056%	331	22,106	+7.453%
2026-07-06	8.6500	9.2500	8.6500	8.9500	+6.548%	732	22,041	-3.352%
2026-07-02	9.0000	9.2500	8.1500	8.4000	-4.000%	247	22,110	+2.976%
2026-07-01	8.3500	9.0000	8.3500	8.7500	+4.790%	489	22,110	-1.143%
2026-06-30	8.4000	8.5100	8.2000	8.3500	-1.765%	191	22,147	+3.593%
2026-06-29	8.5000	8.6200	8.1000	8.5000	+1.918%	396	22,092	+1.765%
2026-06-26	7.8500	8.3500	7.7500	8.3400	+6.242%	603	22,339	+3.717%
2026-06-25	8.0300	8.0600	7.6000	7.8500	-0.507%	719	22,286	+10.191%
2026-06-24	7.8800	8.8000	7.8100	7.8900	-0.127%	402	21,829	+9.632%
2026-06-23	7.5000	8.2000	7.5000	7.9000	+1.673%	183	21,920	+9.494%
2026-06-22	8.1600	8.4500	7.7500	7.7700	-7.390%	414	21,936	+11.326%
2026-06-18	8.0000	8.4500	7.7000	8.3900	+4.875%	198	22,318	+3.099%
2026-06-17	8.3000	9.0000	8.0000	8.0000	-2.439%	1,148	22,318	+8.125%
2026-06-16	7.8500	8.4900	7.8000	8.2000	+5.263%	605	22,318	+5.488%
2026-06-15	7.8600	8.0000	7.6500	7.7900	+6.712%	623	22,427	+11.040%
2026-06-12	7.6000	7.6000	7.2000	7.3000	-1.750%	560	22,427	+18.493%
2026-06-11	6.9500	7.4500	6.7500	7.4300	+8.467%	502	22,427	+16.420%
2026-06-10	7.2000	7.6000	6.8500	6.8500	-6.548%	953	22,409	+26.277%
2026-06-09	7.4000	7.9000	6.7500	7.3300	-1.213%	1,734	22,226	+18.008%
2026-06-08	7.1500	7.6000	7.0000	7.4200	+4.950%	1,002	22,188	+16.577%
2026-06-05	7.9000	7.9000	6.7500	7.0700	-9.936%	2,709	21,905	+22.348%
2026-06-04	7.5000	7.9500	7.3000	7.8500	+4.806%	399	20,650	+10.191%
2026-06-03	8.2500	8.2500	7.3500	7.4900	-9.541%	1,403	20,635	+15.487%
2026-06-02	8.6500	8.6500	8.0500	8.2800	-8.000%	1,339	20,515	+4.469%
2026-06-01	8.5000	9.1500	8.2500	9.0000	+4.651%	1,346	20,812	-3.889%
2026-05-29	8.5000	8.9500	8.1500	8.6000	+13.158%	1,181	20,829	+0.581%
2026-05-28	6.9500	7.7600	6.7000	7.6000	+7.801%	1,073	20,986	+13.816%
2026-05-27	6.9000	7.4000	6.9000	7.0500	+2.770%	1,755	20,608	+22.695%
2026-05-26	7.1000	7.5000	6.7800	6.8600	+4.733%	2,210	19,340	+26.093%
2026-05-22	6.6500	6.7500	6.3500	6.5500	-0.456%	980	17,891	+32.061%
2026-05-21	6.6000	6.7000	6.3500	6.5800	-0.904%	631	17,458	+31.459%
2026-05-20	10.0000	10.0000	6.2000	6.6400	+5.397%	649	17,458	+30.271%
2026-05-19	6.6000	6.6000	5.8300	6.3000	-4.545%	1,264	16,956	+37.302%
2026-05-18	6.5000	7.1100	6.2900	6.6000	-0.752%	860	16,956	+31.061%
2026-05-15	6.6000	8.8000	6.3500	6.6500	-2.920%	983	16,956	+30.075%
2026-05-14	6.3500	6.8500	6.2800	6.8500	+8.215%	963	15,690	+26.277%
2026-05-13	6.6500	6.7000	6.2700	6.3300	-6.775%	1,174	15,465	+36.651%
2026-05-12	6.8900	7.0500	6.5000	6.7900	-3.000%	1,057	15,465	+27.393%
2026-05-11	7.5500	7.5500	6.6500	7.0000	+6.061%	978	15,465	+23.571%
2026-05-08	6.8000	6.8000	6.4400	6.6000	-2.655%	1,681	13,972	+31.061%
2026-05-07	7.0500	7.1000	6.6000	6.7800	-3.143%	337	14,082	+27.581%
2026-05-06	6.9500	7.1300	6.7700	7.0000	+2.190%	609	13,856	+23.571%
2026-05-05	6.8400	7.0500	6.8000	6.8500	-2.143%	311	13,750	+26.277%
2026-05-04	7.2100	7.4000	6.9500	7.0000	-1.408%	699	13,535	+23.571%
2026-05-01	6.9500	7.4500	6.7900	7.1000	+2.158%	843	13,022	+21.831%
2026-04-30	6.8000	7.1700	6.6000	6.9500	+4.827%	838	13,022	+24.460%
2026-04-29	7.9500	7.9500	6.6000	6.6300	-24.229%	2,347	12,644	+30.468%
2026-04-28	9.0100	9.1000	8.7500	8.7500	-3.528%	142	11,299	-1.143%
2026-04-27	8.9000	9.4000	8.8000	9.0700	+2.025%	137	11,245	-4.631%
2026-04-24	8.9000	9.0000	8.6500	8.8900	+1.600%	257	11,125	-2.700%
2026-04-23	9.0500	9.1400	8.4000	8.7500	-5.914%	238	11,144	-1.143%
2026-04-22	9.5000	9.5000	9.1200	9.3000	+2.198%	64	11,035	-6.989%
2026-04-21	9.6300	9.8500	9.1000	9.1000	-5.699%	102	11,047	-4.945%
2026-04-20	9.6000	9.7000	9.3500	9.6500	+1.047%	102	11,047	-10.363%
2026-04-17	9.7000	10.2000	9.4500	9.5500	+2.688%	234	11,010	-9.424%
2026-04-16	9.7000	9.7000	8.9000	9.3000	+2.198%	214	10,993	-6.989%
2026-04-15	8.6500	9.1500	8.6500	9.1000	+8.592%	310	10,915	-4.945%
2026-04-14	8.2500	8.5000	8.2500	8.3800	+8.129%	244	10,794	+3.222%
2026-04-13	6.9500	7.7500	6.9500	7.7500	+8.848%	356	10,738	+11.613%
2026-04-10	7.2000	7.3500	7.0200	7.1200	-0.420%	285	10,639	+21.489%
2026-04-09	7.3300	7.3500	6.9000	7.1500	-1.379%	328	10,593	+20.979%
2026-04-08	8.2500	8.2500	7.2500	7.2500	+1.399%	431	10,531	+19.310%
2026-04-07	7.2200	7.6000	7.0500	7.1500	-1.379%	117	10,564	+20.979%
2026-04-06	7.2500	7.3500	7.1500	7.2500	+5.072%	109	10,510	+19.310%
2026-04-02	6.3000	7.0000	6.3000	6.9000	+1.322%	287	10,325	+25.362%
2026-04-01	7.1500	7.2000	6.7000	6.8100	-4.755%	439	10,325	+27.019%
2026-03-31	6.8000	7.2000	6.6500	7.1500	+9.327%	1,016	10,108	+20.979%
2026-03-30	6.7500	6.9500	6.4000	6.5400	-2.388%	1,007	9,945	+32.263%
2026-03-27	7.0000	7.0000	6.5500	6.7000	-5.099%	884	9,878	+29.104%
2026-03-26	7.4500	7.5300	7.0000	7.0600	-7.105%	1,159	9,731	+22.521%
2026-03-25	7.9300	8.2500	7.5200	7.6000	-1.299%	609	9,024	+13.816%
2026-03-24	8.0000	8.0000	7.5800	7.7000	-4.348%	751	8,920	+12.338%
2026-03-23	8.0300	8.2000	7.9000	8.0500	+1.258%	321	8,716	+7.453%
2026-03-20	7.8500	8.3500	7.7600	7.9500	-1.852%	346	8,628	+8.805%
2026-03-19	7.8700	8.2000	7.7500	8.1000	-0.613%	343	8,555	+6.790%
2026-03-18	8.3000	8.9500	8.1000	8.1500	-2.395%	504	8,351	+6.135%
2026-03-17	8.5500	8.9000	7.7000	8.3500	-2.339%	888	8,514	+3.593%
2026-03-16	8.7500	8.8000	8.4300	8.5500	-1.724%	341	8,137	+1.170%
2026-03-13	8.7000	8.9000	8.5000	8.7000	-0.571%	270	8,016	-0.575%
2026-03-12	9.1500	9.2500	8.5000	8.7500	-5.914%	565	8,079	-1.143%
2026-03-11	9.4000	9.4000	8.8900	9.3000	+1.639%	139	7,822	-6.989%
2026-03-10	9.6000	9.6000	8.9000	9.1500	-4.687%	104	7,763	-5.464%
2026-03-09	9.1000	9.6000	8.7600	9.6000	-0.518%	353	7,762	-9.896%
2026-03-06	9.3500	9.9000	8.8000	9.6500	+0.731%	252	7,941	-10.363%
2026-03-05	9.5500	10.0200	9.4500	9.5800	+1.376%	77	7,920	-9.708%
2026-03-04	9.7500	9.8000	9.4300	9.4500	+0.532%	475	7,924	-8.466%
2026-03-03	9.1500	9.6000	8.5300	9.4000	+3.753%	342	7,708	-7.979%
2026-03-02	8.3500	9.1200	8.1500	9.0600	+5.349%	404	7,685	-4.525%
2026-02-27	9.0000	9.8500	8.2700	8.6000	-10.881%	723	7,484	+0.581%
2026-02-26	11.0000	11.0000	9.5600	9.6500	-1.531%	169	7,052	-10.363%
2026-02-25	9.7700	10.2500	9.7000	9.8000	+6.638%	121	6,972	-11.735%
2026-02-24	9.1500	9.3000	9.0500	9.1900	+3.258%	103	6,972	-5.876%
2026-02-23	9.3500	9.3500	8.5000	8.9000	-6.414%	557	6,917	-2.809%
2026-02-20	9.5000	9.6500	9.0000	9.5100	+0.105%	349	6,872	-9.043%
2026-02-19	9.8000	9.8000	9.3900	9.5000	-4.040%	458	6,640	-8.947%
2026-02-18	9.6500	10.1500	9.6500	9.9000	+0.304%	439	6,673	-12.626%
2026-02-17	9.9300	10.2000	9.5000	9.8700	-0.804%	803	6,380	-12.361%
2026-02-13	9.7500	10.4500	9.6000	9.9500	+2.577%	79	6,355	-13.065%
2026-02-12	11.1500	11.1500	9.5000	9.7000	-9.515%	684	6,355	-10.825%
2026-02-11	11.0000	11.1000	10.4500	10.7200	-4.286%	591	6,259	-19.310%
2026-02-10	11.2000	11.8000	11.2000	11.2000	-1.060%	312	6,208	-22.768%
2026-02-09	11.2000	11.5500	10.9800	11.3200	+2.166%	237	5,955	-23.587%
2026-02-06	10.4500	11.4000	10.4400	11.0800	+13.061%	515	5,779	-21.931%
2026-02-05	10.4500	10.6500	9.6200	9.8000	-9.677%	1,961	5,677	-11.735%
2026-02-04	11.8700	11.8700	10.3000	10.8500	-7.423%	1,461	5,244	-20.276%
2026-02-03	13.0500	13.0500	11.1000	11.7200	-0.678%	910	4,951	-26.195%
2026-02-02	12.2000	12.5000	11.2000	11.8000	-6.719%	181	4,553	-26.695%
2026-01-30	13.8000	14.3700	12.1000	12.6500	-8.664%	659	4,432	-31.621%
2026-01-29	14.5500	14.7500	13.6300	13.8500	-2.120%	110	4,126	-37.545%
2026-01-28	15.1500	15.1500	14.1500	14.1500	-5.034%	278	4,045	-38.869%
2026-01-27	15.1000	15.2000	14.5100	14.9000	-1.325%	66	3,846	-41.946%
2026-01-26	15.8000	15.8000	15.1000	15.1000	-0.658%	113	3,791	-42.715%
2026-01-23	15.4500	15.5100	15.1000	15.2000	-1.299%	210	3,756	-43.092%
2026-01-22	15.6100	15.7500	15.4000	15.4000	+1.650%	41	3,662	-43.831%
2026-01-21	15.0000	15.3000	14.6000	15.1500	+0.664%	69	3,627	-42.904%
2026-01-20	15.2500	15.6000	15.0000	15.0500	-5.047%	61	3,628	-42.525%
2026-01-16	15.9000	16.2700	15.5500	15.8500	+0.316%	73	3,578	-45.426%
2026-01-15	16.2500	16.6000	15.7500	15.8000	-1.558%	130	3,578	-45.253%
2026-01-14	15.8800	16.0500	15.5000	16.0500	-2.609%	50	3,614	-46.106%
2026-01-13	16.0000	16.6000	15.7000	16.4800	+2.807%	137	3,585	-47.512%
2026-01-12	16.0000	16.6000	15.7000	16.0300	-4.299%	108	3,599	-46.039%
2026-01-09	17.5000	17.5000	16.7500	16.7500	+0.601%	57	3,563	-48.358%
2026-01-08	16.5000	17.2000	16.0000	16.6500	+1.835%	20	3,563	-48.048%
2026-01-07	16.4000	16.5000	15.8500	16.3500	-0.789%	39	3,562	-47.095%
2026-01-06	18.0000	18.0000	15.6000	16.4800	-10.289%	340	3,544	-47.512%
2026-01-05	17.1000	18.8100	16.8500	18.3700	+10.330%	147	3,332	-52.912%
2026-01-02	16.0500	16.8000	15.4500	16.6500	+5.781%	333	3,313	-48.048%
2025-12-31	15.9500	16.1000	15.6000	15.7400	-1.625%	210	2,957	-45.044%
2025-12-30	16.3000	16.5000	16.0000	16.0000	-1.538%	96	2,957	-45.938%
2025-12-29	16.4000	16.4400	16.1500	16.2500	-1.515%	64	2,895	-46.769%
2025-12-26	16.8000	16.9000	16.5000	16.5000	-2.540%	59	2,884	-47.576%
2025-12-24	16.7000	16.9600	16.6000	16.9300	+0.475%	175	2,790	-48.907%
2025-12-23	16.5500	16.8500	16.5500	16.8500	+0.298%	217	2,790	-48.665%
2025-12-22	17.0600	17.0600	16.8000	16.8000	+0.299%	56	2,575	-48.512%
2025-12-19	16.3700	16.7500	16.2000	16.7500	+4.688%	129	2,527	-48.358%
2025-12-18	16.1500	16.2000	16.0000	16.0000	+6.525%	53	2,579	-45.938%
2025-12-17	16.3000	16.3000	15.0000	15.0200	-6.417%	132	2,529	-42.410%
2025-12-16	15.9700	16.1800	15.8700	16.0500	+2.556%	38	2,578	-46.106%
2025-12-15	17.0300	17.2000	15.6500	15.6500	-8.211%	82	2,545	-44.728%
2025-12-12	16.7400	17.0800	16.2500	17.0500	+0.353%	170	2,507	-49.267%
2025-12-11	16.7000	17.0000	16.5000	16.9900	-1.507%	45	2,545	-49.088%
2025-12-10	16.6000	17.4000	16.6000	17.2500	+2.862%	26	2,568	-49.855%
2025-12-09	17.2700	17.5000	16.6000	16.7700	-4.716%	190	2,542	-48.420%
2025-12-08	17.7000	17.9500	17.1500	17.6000	-1.124%	70	2,356	-50.852%
2025-12-05	17.2000	18.0500	17.0000	17.8000	-8.247%	356	2,383	-51.404%
2025-12-04	18.7500	19.9000	18.4500	19.4000	+3.191%	19	2,144	-55.412%
2025-12-03	19.6200	19.6200	18.8000	18.8000	-3.836%	8	2,130	-53.989%
2025-12-02	19.6400	19.8700	19.4600	19.5500	+0.514%	199	2,132	-55.754%
2025-12-01	18.7000	19.4500	18.7000	19.4500	+0.777%	38	2,075	-55.527%
2025-11-28	18.5800	19.3800	18.5500	19.3000	+4.324%	155	2,061	-55.181%
2025-11-26	18.2000	18.9500	18.2000	18.5000	+1.648%	83	1,921	-53.243%
2025-11-25	17.2500	18.4000	17.1000	18.2000	+3.409%	1,046	1,921	-52.473%
2025-11-24	16.4000	17.6000	15.8500	17.6000	+12.245%	677	1,790	-50.852%
2025-11-21	15.0000	15.7000	14.0000	15.6800	+2.150%	209	1,208	-44.834%
2025-11-20	17.8000	18.3400	15.2100	15.3500	-8.249%	149	1,154	-43.648%
2025-11-19	16.5300	16.8500	16.0000	16.7300	+1.088%	64	1,097	-48.296%
2025-11-18	16.6000	17.1500	16.2200	16.5500	-4.335%	196	1,037	-47.734%
2025-11-17	17.3500	17.7200	17.0000	17.3000	-3.621%	33	855	-50.000%
2025-11-14	17.1500	19.0000	17.0000	17.9500	-2.973%	34	830	-51.811%
2025-11-13	20.3000	20.3000	18.0000	18.5000	-13.551%	187	807	-53.243%
2025-11-12	20.7000	21.7000	20.7000	21.4000	+4.390%	45	788	-59.579%
2025-11-11	20.0000	20.5000	20.0000	20.5000	+0.985%	13	790	-57.805%
2025-11-10	19.5000	20.3000	19.2000	20.3000	+15.801%	82	791	-57.389%
2025-11-07	17.1600	17.5300	15.6300	17.5300	-0.398%	65	776	-50.656%
2025-11-06	19.5500	19.5500	17.5000	17.6000	-11.335%	63	767	-50.852%
2025-11-05	19.4000	19.8500	19.4000	19.8500	+2.162%	14	745	-56.423%
2025-11-04	18.8500	19.9500	18.8500	19.4300	-0.359%	17	742	-55.481%
2025-11-03	19.1500	20.7000	19.1500	19.5000	+1.668%	136	718	-55.641%
2025-10-31	18.7000	19.1800	18.3600	19.1800	+0.947%	13	718	-54.901%
2025-10-30	19.5000	19.5000	18.7500	19.0000	-2.564%	42	713	-54.474%
2025-10-29	20.8000	21.4900	19.5000	19.5000	-6.024%	109	680	-55.641%
2025-10-28	20.0000	21.0000	18.5000	20.7500	+5.330%	578	644	-58.313%
2025-10-27	19.4200	20.1000	18.5500	19.7000	+5.630%	111	789	-56.091%
2025-10-24	19.2000	19.3500	18.6500	18.6500	+2.982%	556	789	-53.619%
2025-10-23	16.8000	18.2000	16.8000	18.1100	+7.160%	92	246	-52.236%
2025-10-22	18.2500	19.0000	16.5000	16.9000	-7.650%	90	255	-48.817%
2025-10-21	18.0000	18.3000	18.0000	18.3000	+1.667%	9	165	-52.732%
2025-10-20	17.2000	19.5000	17.0000	18.0000	+8.108%	38	169	-51.944%
2025-10-17	16.6300	17.0000	16.1000	16.6500	+0.909%	33	142	-48.048%
2025-10-16	18.0500	18.0500	16.2500	16.5000	-7.303%	54	120	-47.576%
2025-10-15	18.0000	18.6000	17.8000	17.8000	+1.136%	22	67	-51.404%
2025-10-14	16.4000	17.7500	16.0400	17.6000	+5.389%	21	45	-50.852%
2025-10-13	16.7500	17.0000	16.6000	16.7000	0.000%	26	26	-48.204%

.dark-mode .R62Fxb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R62Fxb{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C15SOFI Jun 16 2028 15.00 Call (SOFI280616C00015000)option OPRA

SOFI20280616C15
SOFI Jun 16 2028 15.00 Call (SOFI280616C00015000)
option OPRA